OTCBB:BYRN
Byrna Technologies Inc Stock Price (Quote)
$12.11
+1.12 (+10.19%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.63 | $14.32 | Friday, 24th May 2024 BYRN stock ended at $12.11. This is 10.19% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 10.88% from a day low at $10.94 to a day high of $12.13. |
90 days | $10.52 | $15.34 | |
52 weeks | $2.19 | $15.34 |
Date | Open | High | Low | Close | Volume |
Mar 14, 2024 | $12.01 | $12.17 | $11.77 | $12.04 | 77 526 |
Mar 13, 2024 | $11.34 | $12.27 | $11.34 | $12.05 | 136 117 |
Mar 12, 2024 | $11.42 | $11.63 | $10.58 | $11.49 | 243 579 |
Mar 11, 2024 | $12.51 | $12.64 | $11.17 | $11.55 | 174 927 |
Mar 08, 2024 | $13.00 | $13.34 | $11.53 | $12.00 | 266 217 |
Mar 07, 2024 | $11.81 | $14.27 | $11.44 | $13.00 | 752 227 |
Mar 06, 2024 | $10.80 | $11.28 | $10.80 | $11.03 | 129 146 |
Mar 05, 2024 | $11.38 | $11.59 | $10.64 | $10.91 | 173 666 |
Mar 04, 2024 | $11.78 | $11.78 | $10.52 | $11.47 | 168 332 |
Mar 01, 2024 | $12.03 | $12.12 | $11.40 | $11.81 | 163 089 |
Feb 29, 2024 | $12.14 | $12.14 | $11.85 | $11.97 | 121 402 |
Feb 28, 2024 | $12.00 | $12.15 | $11.81 | $12.03 | 96 935 |
Feb 27, 2024 | $12.14 | $12.14 | $11.51 | $12.00 | 181 124 |
Feb 26, 2024 | $12.06 | $12.22 | $11.85 | $12.11 | 97 998 |
Feb 23, 2024 | $12.00 | $12.24 | $11.61 | $12.01 | 219 191 |
Feb 22, 2024 | $11.74 | $12.00 | $11.46 | $12.00 | 126 279 |
Feb 21, 2024 | $12.06 | $12.08 | $11.01 | $11.52 | 254 668 |
Feb 20, 2024 | $11.48 | $12.32 | $11.00 | $12.05 | 519 900 |
Feb 16, 2024 | $11.24 | $11.43 | $10.23 | $11.35 | 319 730 |
Feb 15, 2024 | $10.09 | $11.48 | $10.07 | $11.24 | 351 588 |
Feb 14, 2024 | $9.51 | $10.13 | $8.00 | $10.03 | 250 936 |
Feb 13, 2024 | $9.75 | $10.01 | $9.62 | $9.87 | 160 111 |
Feb 12, 2024 | $9.92 | $10.09 | $9.19 | $9.94 | 229 550 |
Feb 09, 2024 | $8.99 | $10.00 | $8.94 | $9.84 | 224 520 |
Feb 08, 2024 | $8.25 | $8.95 | $8.01 | $8.89 | 264 493 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BYRN stock historical prices to predict future price movements?
Trend Analysis: Examine the BYRN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BYRN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.